Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.59 | 12.65 | 12.23 | 12.43 | 1,983,300 | -0.06(-0.48%) |
Aug 30, 2004 | 12.65 | 12.75 | 12.44 | 12.49 | 1,219,500 | -0.16(-1.26%) |
Aug 27, 2004 | 12.38 | 12.75 | 12.36 | 12.65 | 1,950,100 | +0.22(+1.77%) |
Aug 26, 2004 | 12.23 | 12.49 | 12.23 | 12.43 | 2,168,300 | +0.19(+1.55%) |
Aug 25, 2004 | 11.80 | 12.24 | 11.80 | 12.24 | 2,514,500 | +0.50(+4.26%) |
Aug 24, 2004 | 11.75 | 11.80 | 11.57 | 11.74 | 1,559,600 | +0.02(+0.17%) |
Aug 23, 2004 | 11.61 | 11.85 | 11.55 | 11.72 | 2,418,200 | +0.17(+1.47%) |
Aug 20, 2004 | 11.74 | 11.75 | 11.47 | 11.55 | 4,741,100 | -0.18(-1.53%) |
Aug 19, 2004 | 12.31 | 12.31 | 11.65 | 11.73 | 11,318,000 | -1.10(-8.57%) |
Aug 18, 2004 | 12.52 | 12.93 | 12.45 | 12.83 | 741,500 | +0.31(+2.48%) |
Aug 17, 2004 | 12.30 | 12.65 | 12.18 | 12.52 | 2,087,700 | +0.22(+1.79%) |
Aug 16, 2004 | 12.27 | 12.53 | 12.21 | 12.30 | 595,400 | +0.00(+0.00%) |
Aug 13, 2004 | 12.23 | 12.30 | 12.09 | 12.30 | 886,100 | +0.04(+0.33%) |
Aug 12, 2004 | 12.25 | 12.34 | 12.12 | 12.26 | 1,033,900 | -0.02(-0.16%) |
Aug 11, 2004 | 12.52 | 12.52 | 12.10 | 12.28 | 1,720,600 | -0.27(-2.15%) |
Aug 10, 2004 | 12.50 | 12.57 | 12.34 | 12.55 | 995,200 | +0.10(+0.80%) |
Aug 09, 2004 | 12.50 | 12.55 | 12.32 | 12.45 | 1,024,500 | -0.07(-0.56%) |
Aug 06, 2004 | 12.42 | 12.60 | 12.10 | 12.52 | 2,119,100 | +0.00(+0.00%) |
Aug 05, 2004 | 12.85 | 12.85 | 12.48 | 12.52 | 1,303,800 | -0.33(-2.57%) |
Aug 04, 2004 | 12.64 | 12.93 | 12.60 | 12.85 | 1,185,500 | +0.13(+1.02%) |
Aug 03, 2004 | 12.90 | 13.09 | 12.63 | 12.72 | 1,583,400 | -0.33(-2.53%) |
Aug 02, 2004 | 12.50 | 13.23 | 12.24 | 13.05 | 3,431,000 | -0.42(-3.12%) |
Jul 30, 2004 | 13.35 | 13.60 | 13.22 | 13.47 | 933,600 | +0.05(+0.37%) |
Jul 29, 2004 | 13.21 | 13.49 | 13.14 | 13.42 | 1,521,200 | +0.24(+1.82%) |
Jul 28, 2004 | 13.46 | 13.55 | 13.03 | 13.18 | 1,884,700 | -0.24(-1.79%) |
Jul 27, 2004 | 13.16 | 13.58 | 13.16 | 13.42 | 2,315,300 | +0.25(+1.90%) |
Jul 26, 2004 | 12.97 | 13.55 | 12.97 | 13.17 | 1,217,000 | +0.20(+1.54%) |
Jul 23, 2004 | 13.31 | 13.31 | 12.96 | 12.97 | 1,546,300 | -0.34(-2.55%) |
Jul 22, 2004 | 13.02 | 13.67 | 12.89 | 13.31 | 2,040,600 | +0.30(+2.31%) |
Jul 21, 2004 | 13.44 | 13.64 | 13.00 | 13.01 | 3,525,900 | -0.41(-3.06%) |
Jul 20, 2004 | 12.95 | 13.46 | 12.93 | 13.42 | 1,048,800 | +0.44(+3.39%) |
Jul 19, 2004 | 12.92 | 13.23 | 12.90 | 12.98 | 1,967,900 | +0.07(+0.54%) |
Jul 16, 2004 | 13.30 | 13.30 | 12.88 | 12.91 | 669,600 | -0.34(-2.57%) |
Jul 15, 2004 | 13.15 | 13.40 | 13.08 | 13.25 | 5,160,800 | +0.10(+0.76%) |
Jul 14, 2004 | 13.30 | 13.42 | 13.06 | 13.15 | 2,741,300 | -0.24(-1.79%) |
Jul 13, 2004 | 13.50 | 13.55 | 13.29 | 13.39 | 822,300 | -0.11(-0.81%) |
Jul 12, 2004 | 13.55 | 13.58 | 13.46 | 13.50 | 2,042,000 | -0.05(-0.37%) |
Jul 09, 2004 | 13.43 | 13.56 | 13.39 | 13.55 | 1,277,500 | +0.14(+1.04%) |
Jul 08, 2004 | 13.60 | 13.61 | 13.33 | 13.41 | 2,355,000 | -0.22(-1.61%) |
Jul 07, 2004 | 13.80 | 13.96 | 13.61 | 13.63 | 1,368,000 | -0.22(-1.59%) |
Jul 06, 2004 | 14.15 | 14.15 | 13.71 | 13.85 | 1,588,400 | -0.37(-2.60%) |
Jul 02, 2004 | 14.48 | 14.48 | 14.12 | 14.22 | 1,108,800 | -0.27(-1.86%) |
Jul 01, 2004 | 14.55 | 14.66 | 14.43 | 14.49 | 1,507,000 | -0.14(-0.96%) |
Jun 30, 2004 | 14.53 | 14.63 | 14.49 | 14.63 | 2,047,700 | +0.09(+0.62%) |
Jun 29, 2004 | 14.47 | 14.63 | 14.45 | 14.54 | 805,600 | +0.02(+0.14%) |
Jun 28, 2004 | 14.70 | 14.78 | 14.48 | 14.52 | 1,646,800 | -0.21(-1.43%) |
Jun 25, 2004 | 14.60 | 14.89 | 14.60 | 14.73 | 1,839,400 | +0.21(+1.45%) |
Jun 24, 2004 | 14.70 | 14.83 | 14.52 | 14.52 | 1,387,000 | -0.15(-1.02%) |
Jun 23, 2004 | 14.52 | 14.71 | 14.42 | 14.67 | 1,158,400 | +0.07(+0.48%) |
Jun 22, 2004 | 14.50 | 14.68 | 14.45 | 14.60 | 1,608,200 | +0.12(+0.83%) |
Jun 21, 2004 | 14.52 | 14.70 | 14.42 | 14.48 | 1,451,600 | -0.04(-0.28%) |
Jun 18, 2004 | 14.15 | 14.53 | 14.15 | 14.52 | 1,847,900 | +0.18(+1.26%) |
Jun 17, 2004 | 14.25 | 14.40 | 14.20 | 14.34 | 1,427,300 | -0.18(-1.24%) |
Jun 16, 2004 | 14.23 | 14.55 | 14.23 | 14.52 | 1,848,000 | +0.26(+1.82%) |
Jun 15, 2004 | 14.02 | 14.28 | 14.00 | 14.26 | 1,169,100 | +0.34(+2.44%) |
Jun 14, 2004 | 14.05 | 14.09 | 13.86 | 13.92 | 791,800 | -0.13(-0.93%) |
Jun 10, 2004 | 14.28 | 14.35 | 14.02 | 14.05 | 1,161,800 | +0.17(+1.22%) |
Jun 09, 2004 | 14.20 | 14.40 | 13.87 | 13.88 | 2,905,800 | -0.37(-2.60%) |
Jun 08, 2004 | 14.17 | 14.36 | 13.71 | 14.25 | 5,078,200 | -0.02(-0.14%) |
Jun 07, 2004 | 14.20 | 14.30 | 14.07 | 14.27 | 1,809,000 | +0.15(+1.06%) |
Jun 04, 2004 | 14.00 | 14.19 | 14.00 | 14.12 | 1,118,300 | +0.34(+2.47%) |
Jun 03, 2004 | 14.00 | 14.00 | 13.69 | 13.78 | 1,505,900 | -0.24(-1.71%) |
Jun 02, 2004 | 14.01 | 14.30 | 13.94 | 14.02 | 1,538,600 | +0.02(+0.14%) |